Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armada Hoffler Properties Inc (NY: AHH )

10.83 +0.10 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.333 5.368 5.251 5.303 754,333 -0.03(-0.55%)
Sep 29, 2014 5.274 5.333 5.258 5.333 387,897 +0.02(+0.44%)
Sep 26, 2014 5.269 5.309 5.265 5.309 323,132 +0.05(+0.87%)
Sep 25, 2014 5.315 5.361 5.252 5.263 213,999 -0.07(-1.40%)
Sep 24, 2014 5.298 5.367 5.229 5.338 240,458 +0.01(+0.22%)
Sep 23, 2014 5.332 5.413 5.321 5.327 234,516 -0.01(-0.11%)
Sep 22, 2014 5.395 5.441 5.223 5.332 285,989 -0.10(-1.90%)
Sep 19, 2014 5.418 5.447 5.373 5.436 485,874 +0.02(+0.42%)
Sep 18, 2014 5.372 5.424 5.341 5.413 283,142 +0.04(+0.75%)
Sep 17, 2014 5.384 5.424 5.361 5.372 269,628 +0.02(+0.43%)
Sep 16, 2014 5.309 5.384 5.258 5.350 367,358 +0.07(+1.41%)
Sep 15, 2014 5.292 5.350 5.223 5.275 319,394 -0.01(-0.22%)
Sep 12, 2014 5.338 5.355 5.270 5.286 293,096 -0.05(-0.97%)
Sep 11, 2014 5.298 5.395 5.269 5.338 791,700 +0.04(+0.76%)
Sep 10, 2014 5.218 5.350 5.200 5.298 2,720,678 -0.24(-4.35%)
Sep 09, 2014 5.533 5.556 5.493 5.539 91,062 -0.02(-0.41%)
Sep 08, 2014 5.539 5.568 5.482 5.562 110,433 +0.03(+0.62%)
Sep 05, 2014 5.453 5.625 5.453 5.527 95,097 +0.05(+0.94%)
Sep 04, 2014 5.510 5.513 5.476 5.476 123,651 -0.04(-0.73%)
Sep 03, 2014 5.539 5.568 5.510 5.516 78,458 -0.02(-0.31%)
Sep 02, 2014 5.522 5.568 5.482 5.533 65,144 +0.02(+0.31%)
Aug 29, 2014 5.504 5.516 5.516 5.516 76,831 +0.01(+0.21%)
Aug 28, 2014 5.533 5.568 5.504 5.504 95,684 -0.03(-0.62%)
Aug 27, 2014 5.545 5.568 5.482 5.539 93,020 -0.01(-0.10%)
Aug 26, 2014 5.482 5.602 5.482 5.545 129,868 +0.04(+0.73%)
Aug 25, 2014 5.550 5.550 5.447 5.504 264,776 -0.03(-0.62%)
Aug 22, 2014 5.585 5.596 5.539 5.539 137,908 -0.04(-0.72%)
Aug 21, 2014 5.550 5.608 5.545 5.579 121,310 +0.01(+0.10%)
Aug 20, 2014 5.631 5.631 5.568 5.573 93,664 -0.07(-1.22%)
Aug 19, 2014 5.568 5.700 5.573 5.642 199,217 +0.07(+1.24%)
Aug 18, 2014 5.568 5.579 5.544 5.573 162,168 +0.02(+0.41%)
Aug 15, 2014 5.579 5.579 5.516 5.550 130,150 -0.01(-0.21%)
Aug 14, 2014 5.556 5.556 5.539 5.562 180,538 +0.01(+0.10%)
Aug 13, 2014 5.556 5.568 5.527 5.556 302,791 +0.01(+0.10%)
Aug 12, 2014 5.545 5.562 5.533 5.550 189,319 +0.01(+0.10%)
Aug 11, 2014 5.596 5.596 5.539 5.545 453,184 -0.02(-0.31%)
Aug 08, 2014 5.550 5.568 5.550 5.562 302,265 -0.01(-0.10%)
Aug 07, 2014 5.550 5.677 5.550 5.568 253,595 +0.01(+0.21%)
Aug 06, 2014 5.596 5.596 5.550 5.556 406,692 -0.01(-0.10%)
Aug 05, 2014 5.424 5.591 5.424 5.562 123,552 +0.15(+2.87%)
Aug 04, 2014 5.384 5.441 5.304 5.407 83,225 +0.03(+0.53%)
Aug 01, 2014 5.390 5.441 5.304 5.378 102,283 -0.02(-0.32%)
Jul 31, 2014 5.361 5.453 5.361 5.395 99,421 -0.01(-0.21%)
Jul 30, 2014 5.447 5.464 5.395 5.407 74,195 -0.02(-0.32%)
Jul 29, 2014 5.401 5.430 5.395 5.424 83,683 +0.03(+0.53%)
Jul 28, 2014 5.401 5.453 5.395 5.395 62,242 -0.01(-0.21%)
Jul 25, 2014 5.441 5.459 5.372 5.407 135,899 -0.07(-1.36%)
Jul 24, 2014 5.568 5.568 5.481 5.482 77,080 -0.07(-1.24%)
Jul 23, 2014 5.568 5.602 5.522 5.550 80,204 -0.01(-0.21%)
Jul 22, 2014 5.568 5.608 5.533 5.562 134,394 +0.01(+0.10%)
Jul 21, 2014 5.522 5.608 5.493 5.556 146,398 +0.01(+0.10%)
Jul 18, 2014 5.441 5.550 5.441 5.550 99,604 +0.09(+1.58%)
Jul 17, 2014 5.476 5.545 5.453 5.464 132,242 -0.03(-0.52%)
Jul 16, 2014 5.522 5.522 5.464 5.493 47,468 +0.01(+0.10%)
Jul 15, 2014 5.510 5.522 5.470 5.487 76,241 -0.02(-0.31%)
Jul 14, 2014 5.482 5.504 5.430 5.504 126,603 +0.07(+1.37%)
Jul 11, 2014 5.459 5.459 5.424 5.430 84,932 -0.01(-0.11%)
Jul 10, 2014 5.464 5.482 5.424 5.436 141,464 -0.07(-1.35%)
Jul 09, 2014 5.470 5.562 5.441 5.510 91,576 +0.08(+1.48%)
Jul 08, 2014 5.493 5.522 5.424 5.430 170,242 -0.05(-0.84%)
Jul 07, 2014 5.533 5.533 5.453 5.476 138,352 -0.06(-1.04%)
Jul 03, 2014 5.568 5.533 5.533 5.533 36,412 -0.02(-0.31%)
Jul 02, 2014 5.539 5.568 5.539 5.550 71,902 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.